Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brown & Brown (NY: BRO )

81.46 -0.82 (-1.00%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2002 3.418 3.439 3.349 3.349 3,304,312 -0.09(-2.72%)
Jun 27, 2002 3.343 3.474 3.296 3.442 1,613,121 +0.13(+3.82%)
Jun 26, 2002 3.296 3.317 3.205 3.316 1,898,122 -0.02(-0.67%)
Jun 25, 2002 3.484 3.484 3.319 3.338 1,481,438 -0.26(-7.35%)
Jun 21, 2002 3.578 3.604 3.550 3.603 647,129 +0.03(+0.86%)
Jun 20, 2002 3.537 3.587 3.523 3.572 496,164 +0.04(+0.99%)
Jun 19, 2002 3.508 3.595 3.508 3.537 584,580 +0.03(+0.82%)
Jun 18, 2002 3.536 3.551 3.492 3.508 762,823 -0.03(-0.75%)
Jun 17, 2002 3.445 3.556 3.445 3.535 740,248 +0.09(+2.66%)
Jun 14, 2002 3.365 3.448 3.265 3.444 662,649 -0.02(-0.52%)
Jun 12, 2002 3.402 3.472 3.402 3.462 12,933,191 +0.06(+1.81%)
Jun 11, 2002 3.503 3.509 3.374 3.400 1,155,992 -0.09(-2.62%)
Jun 10, 2002 3.487 3.535 3.414 3.491 957,996 +0.00(+0.06%)
Jun 07, 2002 3.429 3.515 3.410 3.489 1,181,858 +0.01(+0.21%)
Jun 06, 2002 3.547 3.551 3.475 3.482 1,171,982 -0.09(-2.56%)
Jun 05, 2002 3.524 3.578 3.508 3.573 1,078,863 -0.22(-5.72%)
May 31, 2002 3.738 3.817 3.734 3.790 1,221,833 +0.14(+3.94%)
May 28, 2002 3.662 3.662 3.583 3.647 1,162,576 -0.04(-1.12%)
May 27, 2002 3.670 3.742 3.670 3.688 953,764 +0.00(+0.00%)
May 24, 2002 3.670 3.742 3.670 3.688 953,764 +0.02(+0.49%)
May 23, 2002 3.662 3.688 3.562 3.670 1,051,115 +0.01(+0.20%)
May 22, 2002 3.710 3.717 3.615 3.663 920,843 -0.06(-1.57%)
May 21, 2002 3.751 3.753 3.666 3.721 1,013,491 -0.03(-0.79%)
May 20, 2002 3.754 3.764 3.716 3.751 617,030 -0.03(-0.79%)
May 17, 2002 3.759 3.789 3.713 3.781 506,981 +0.02(+0.62%)
May 16, 2002 3.760 3.774 3.738 3.757 665,001 -0.00(-0.08%)
May 15, 2002 3.749 3.784 3.732 3.760 1,431,116 -0.01(-0.25%)
May 14, 2002 3.721 3.785 3.707 3.770 976,808 +0.06(+1.60%)
May 13, 2002 3.710 3.723 3.652 3.710 776,461 +0.01(+0.14%)
May 10, 2002 3.701 3.719 3.674 3.705 629,728 -0.02(-0.60%)
May 09, 2002 3.831 3.831 3.710 3.727 929,778 -0.11(-2.96%)
May 08, 2002 3.852 3.934 3.806 3.841 1,492,255 +0.02(+0.42%)
May 07, 2002 3.854 3.867 3.753 3.825 2,248,494 +0.03(+0.76%)
May 06, 2002 3.663 3.806 3.658 3.797 2,032,627 +0.14(+3.96%)
May 03, 2002 3.615 3.671 3.596 3.652 1,301,784 +0.05(+1.39%)
May 02, 2002 3.487 3.613 3.487 3.602 918,491 +0.10(+2.98%)
May 01, 2002 3.508 3.519 3.470 3.498 1,236,413 -0.03(-0.90%)
Apr 30, 2002 3.434 3.547 3.419 3.530 1,166,338 +0.05(+1.34%)
Apr 29, 2002 3.494 3.507 3.475 3.483 1,615,473 -0.04(-1.06%)
Apr 26, 2002 3.603 3.631 3.518 3.520 975,397 -0.08(-2.27%)
Apr 25, 2002 3.538 3.621 3.457 3.602 8,653,480 +0.04(+1.04%)
Apr 24, 2002 3.657 3.657 3.551 3.565 1,285,324 -0.11(-3.01%)
Apr 23, 2002 3.685 3.702 3.641 3.675 851,709 -0.01(-0.23%)
Apr 22, 2002 3.696 3.700 3.650 3.684 554,481 -0.01(-0.32%)
Apr 19, 2002 3.726 3.742 3.655 3.696 629,258 -0.01(-0.26%)
Apr 18, 2002 3.744 3.744 3.631 3.705 1,128,714 -0.04(-1.02%)
Apr 17, 2002 3.715 3.777 3.710 3.743 1,142,823 +0.03(+0.77%)
Apr 16, 2002 3.615 3.720 3.615 3.715 776,932 +0.08(+2.10%)
Apr 15, 2002 3.735 3.735 3.563 3.638 912,377 -0.07(-1.89%)
Apr 12, 2002 3.617 3.721 3.600 3.708 1,388,319 +0.12(+3.29%)
Apr 11, 2002 3.710 3.741 3.583 3.590 2,584,286 -0.04(-0.97%)
Apr 10, 2002 3.633 3.644 3.567 3.625 1,059,110 -0.01(-0.20%)
Apr 09, 2002 3.596 3.640 3.582 3.633 1,480,027 +0.06(+1.64%)
Apr 08, 2002 3.469 3.591 3.469 3.574 1,300,843 +0.11(+3.03%)
Apr 05, 2002 3.524 3.541 3.457 3.469 740,719 -0.05(-1.45%)
Apr 04, 2002 3.478 3.550 3.455 3.520 1,551,512 +0.04(+1.25%)
Apr 03, 2002 3.402 3.490 3.401 3.477 9,547,046 +0.08(+2.44%)
Apr 02, 2002 3.338 3.412 3.310 3.394 1,336,586 +0.06(+1.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.